東京計器（7721）の株価チャート
2018/05/29～2018/10/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 10/19 | 1,045 | 1,062 | 1,044 | 1,057 | +0.48% | 24,900 | 180億4979万 | -6.21% | 8.97 | 0.6 |
| 10/18 | 1,059 | 1,059 | 1,050 | 1,052 | +0.19% | 26,200 | 179億6441万 | -6.98% | 8.93 | 0.6 |
| 10/17 | 1,060 | 1,070 | 1,045 | 1,050 | -0.76% | 65,300 | 179億3026万 | -7.41% | 8.91 | 0.59 |
| 10/16 | 1,055 | 1,062 | 1,048 | 1,058 | -0.66% | 19,600 | 180億6687万 | -6.95% | 8.98 | 0.6 |
| 10/15 | 1,070 | 1,076 | 1,061 | 1,065 | -0.47% | 26,100 | 181億8640万 | -6.58% | 9.04 | 0.6 |
| 10/12 | 1,066 | 1,076 | 1,058 | 1,070 | +0.56% | 31,600 | 182億7178万 | -6.39% | 9.08 | 0.61 |
| 10/11 | 1,070 | 1,074 | 1,057 | 1,064 | -2.56% | 45,100 | 181億6933万 | -7.07% | 9.03 | 0.6 |
| 10/10 | 1,099 | 1,100 | 1,082 | 1,092 | +0.18% | 21,600 | 186億4747万 | -4.8% | 9.27 | 0.62 |
| 10/09 | 1,102 | 1,114 | 1,090 | 1,090 | -4.97% | 64,700 | 186億1331万 | -5.13% | 9.25 | 0.62 |
| 10/05 | 1,145 | 1,166 | 1,140 | 1,147 | -0.09% | 32,400 | 195億8667万 | -0.35% | 9.74 | 0.65 |
| 10/04 | 1,172 | 1,191 | 1,138 | 1,148 | -1.88% | 54,700 | 196億375万 | -0.26% | 9.74 | 0.65 |
| 10/03 | 1,198 | 1,203 | 1,169 | 1,170 | -2.09% | 27,600 | 199億7943万 | +1.74% | 9.93 | 0.66 |
| 10/02 | 1,208 | 1,213 | 1,190 | 1,195 | -0.42% | 27,300 | 204億634万 | +4.09% | 10.14 | 0.68 |
| 10/01 | 1,207 | 1,213 | 1,194 | 1,200 | -0.74% | 13,900 | 204億9172万 | +4.8% | 10.19 | 0.68 |
| 09/28 | 1,208 | 1,222 | 1,201 | 1,209 | +0.83% | 27,600 | 206億4541万 | +5.96% | 10.26 | 0.68 |
| 09/27 | 1,217 | 1,223 | 1,194 | 1,199 | -0.91% | 28,000 | 204億7465万 | +5.55% | 10.18 | 0.68 |
| 09/26 | 1,204 | 1,214 | 1,200 | 1,210 | +0.83% | 22,700 | 206億6249万 | +6.98% | 10.27 | 0.68 |
| 09/25 | 1,189 | 1,210 | 1,184 | 1,200 | +1.52% | 65,600 | 204億9172万 | +6.57% | 10.19 | 0.68 |
| 09/21 | 1,158 | 1,188 | 1,157 | 1,182 | +2.6% | 60,300 | 201億8435万 | +5.44% | 10.03 | 0.67 |
| 09/20 | 1,155 | 1,156 | 1,143 | 1,152 | -0.35% | 26,400 | 196億7205万 | +3.13% | 9.78 | 0.65 |
| 09/19 | 1,140 | 1,160 | 1,140 | 1,156 | +2.12% | 50,500 | 197億4036万 | +3.77% | 9.81 | 0.65 |
| 09/18 | 1,100 | 1,138 | 1,092 | 1,132 | +2.91% | 42,600 | 193億3052万 | +1.8% | 9.61 | 0.64 |
| 09/14 | 1,097 | 1,106 | 1,092 | 1,100 | +0.73% | 40,900 | 187億8408万 | -0.99% | 9.34 | 0.62 |
| 09/13 | 1,090 | 1,108 | 1,082 | 1,092 | -0.09% | 25,200 | 186億4747万 | -1.89% | 9.27 | 0.62 |
| 09/12 | 1,133 | 1,136 | 1,092 | 1,093 | -4.04% | 34,500 | 186億6454万 | -2.06% | 9.28 | 0.62 |
| 09/11 | 1,137 | 1,142 | 1,129 | 1,139 | +0.18% | 12,500 | 194億5006万 | +1.79% | 9.67 | 0.64 |
| 09/10 | 1,134 | 1,141 | 1,134 | 1,137 | +0.89% | 15,000 | 194億1591万 | +1.52% | 9.65 | 0.64 |
| 09/07 | 1,119 | 1,131 | 1,105 | 1,127 | -0.27% | 20,600 | 192億4514万 | +0.54% | 9.57 | 0.64 |
| 09/06 | 1,121 | 1,134 | 1,118 | 1,130 | -0.35% | 17,300 | 192億9637万 | +0.71% | 9.59 | 0.64 |
| 09/05 | 1,115 | 1,142 | 1,115 | 1,134 | +0.89% | 23,100 | 193億6468万 | +0.89% | 9.63 | 0.64 |
| 09/04 | 1,130 | 1,136 | 1,120 | 1,124 | +0.09% | 14,700 | 191億9391万 | -0.18% | 9.54 | 0.64 |
| 09/03 | 1,145 | 1,145 | 1,113 | 1,123 | -1.32% | 22,500 | 191億7684万 | -0.44% | 9.53 | 0.64 |
| 08/31 | 1,136 | 1,145 | 1,131 | 1,138 | 0% | 18,400 | 194億3298万 | +0.71% | 9.66 | 0.64 |
| 08/30 | 1,150 | 1,153 | 1,128 | 1,138 | -1.13% | 59,700 | 194億3298万 | +0.53% | 9.66 | 0.64 |
| 08/29 | 1,116 | 1,153 | 1,115 | 1,151 | +3.69% | 49,700 | 196億5498万 | +1.5% | 9.77 | 0.65 |
| 08/28 | 1,140 | 1,148 | 1,105 | 1,110 | -1.94% | 77,000 | 189億5484万 | -2.2% | 9.42 | 0.63 |
| 08/27 | 1,120 | 1,135 | 1,118 | 1,132 | +1.43% | 34,000 | 193億3052万 | -0.44% | 9.61 | 0.64 |
| 08/24 | 1,107 | 1,117 | 1,099 | 1,116 | +0.9% | 22,700 | 190億5730万 | -1.93% | 9.47 | 0.63 |
| 08/23 | 1,095 | 1,108 | 1,090 | 1,106 | +1.56% | 24,700 | 188億8654万 | -2.9% | 9.39 | 0.63 |
| 08/22 | 1,073 | 1,089 | 1,066 | 1,089 | +2.45% | 25,800 | 185億9624万 | -4.56% | 9.24 | 0.62 |
| 08/21 | 1,083 | 1,083 | 1,061 | 1,063 | -2.12% | 15,400 | 181億5225万 | -7% | 9.02 | 0.6 |
| 08/20 | 1,084 | 1,094 | 1,084 | 1,086 | +0.18% | 13,700 | 185億4501万 | -5.24% | 9.22 | 0.61 |
| 08/17 | 1,086 | 1,090 | 1,076 | 1,084 | +0.93% | 14,300 | 185億1085万 | -5.49% | 9.2 | 0.61 |
| 08/16 | 1,078 | 1,078 | 1,050 | 1,074 | -0.74% | 53,300 | 183億4009万 | -6.45% | 9.12 | 0.61 |
| 08/15 | 1,109 | 1,110 | 1,081 | 1,082 | -2.26% | 46,200 | 184億7670万 | -5.83% | 9.18 | 0.61 |
| 08/14 | 1,105 | 1,114 | 1,099 | 1,107 | +0.27% | 62,400 | 189億361万 | -3.74% | 9.4 | 0.63 |
| 08/13 | 1,130 | 1,134 | 1,102 | 1,104 | -3.92% | 66,200 | 188億5238万 | -4.08% | 9.37 | 0.62 |
| 08/10 | 1,163 | 1,165 | 1,147 | 1,149 | -0.69% | 45,200 | 196億2082万 | -0.26% | 9.75 | 0.65 |
| 08/09 | 1,160 | 1,160 | 1,151 | 1,157 | -0.52% | 16,900 | 197億5743万 | +0.61% | 9.82 | 0.65 |
| 08/08 | 1,166 | 1,178 | 1,161 | 1,163 | -0.51% | 27,000 | 198億5989万 | +1.13% | 9.87 | 0.66 |
| 08/07 | 1,158 | 1,169 | 1,153 | 1,169 | +0.95% | 17,900 | 199億6235万 | +1.56% | 9.92 | 0.66 |
| 08/06 | 1,167 | 1,168 | 1,154 | 1,158 | -0.77% | 26,000 | 197億7451万 | +0.52% | 9.83 | 0.66 |
| 08/03 | 1,170 | 1,175 | 1,157 | 1,167 | -0.26% | 33,400 | 199億2820万 | +0.95% | 9.91 | 0.66 |
| 08/02 | 1,192 | 1,194 | 1,168 | 1,170 | -1.43% | 27,000 | 199億7943万 | +0.95% | 9.93 | 0.66 |
| 08/01 | 1,185 | 1,194 | 1,180 | 1,187 | +0.85% | 25,400 | 202億6973万 | +2.15% | 10.08 | 0.67 |
| 07/31 | 1,171 | 1,186 | 1,164 | 1,177 | -0.34% | 30,400 | 200億9896万 | +1.2% | 9.99 | 0.67 |
| 07/30 | 1,187 | 1,191 | 1,175 | 1,181 | -0.42% | 19,000 | 201億6727万 | +1.37% | 10.02 | 0.67 |
| 07/27 | 1,187 | 1,204 | 1,179 | 1,186 | +0.08% | 44,900 | 202億5265万 | +1.63% | 10.07 | 0.67 |
| 07/26 | 1,174 | 1,186 | 1,156 | 1,185 | +1.37% | 37,000 | 202億3558万 | +1.46% | 10.06 | 0.67 |
| 07/25 | 1,170 | 1,177 | 1,161 | 1,169 | +0.17% | 52,900 | 199億6235万 | -0.09% | 9.92 | 0.66 |
| 07/24 | 1,164 | 1,169 | 1,154 | 1,167 | +1.04% | 38,900 | 199億2820万 | -0.34% | 9.91 | 0.66 |
| 07/23 | 1,144 | 1,158 | 1,138 | 1,155 | +0.96% | 27,100 | 197億2328万 | -1.62% | 9.8 | 0.65 |
| 07/20 | 1,144 | 1,150 | 1,138 | 1,144 | 0% | 23,900 | 195億3544万 | -2.89% | 9.71 | 0.65 |
| 07/19 | 1,139 | 1,156 | 1,136 | 1,144 | +0.44% | 23,800 | 195億3544万 | -3.3% | 9.71 | 0.65 |
| 07/18 | 1,137 | 1,147 | 1,135 | 1,139 | +0.26% | 22,800 | 194億5006万 | -4.12% | 9.67 | 0.64 |
| 07/17 | 1,110 | 1,148 | 1,110 | 1,136 | +1.79% | 41,300 | 193億9883万 | -4.94% | 9.64 | 0.64 |
| 07/13 | 1,110 | 1,126 | 1,110 | 1,116 | +0.63% | 24,600 | 190億5730万 | -7.08% | 9.47 | 0.63 |
| 07/12 | 1,102 | 1,117 | 1,096 | 1,109 | +0.45% | 39,400 | 189億3777万 | -8.2% | 9.41 | 0.63 |
| 07/11 | 1,104 | 1,113 | 1,096 | 1,104 | -1.08% | 44,300 | 188億5238万 | -9.21% | 9.37 | 0.62 |
| 07/10 | 1,123 | 1,132 | 1,111 | 1,116 | -0.36% | 67,300 | 190億5730万 | -8.9% | 9.47 | 0.63 |
| 07/09 | 1,112 | 1,128 | 1,104 | 1,120 | -0.44% | 54,500 | 191億2561万 | -9.16% | 9.51 | 0.63 |
| 07/06 | 1,120 | 1,127 | 1,114 | 1,125 | +0.72% | 38,800 | 192億1099万 | -9.35% | 9.55 | 0.64 |
| 07/05 | 1,141 | 1,150 | 1,116 | 1,117 | -2.95% | 56,700 | 190億7438万 | -10.5% | 9.48 | 0.63 |
| 07/04 | 1,170 | 1,173 | 1,145 | 1,151 | -2.13% | 41,200 | 196億5498万 | -8.29% | 9.77 | 0.65 |
| 07/03 | 1,203 | 1,216 | 1,172 | 1,176 | -2.57% | 63,800 | 200億8189万 | -6.74% | 9.98 | 0.67 |
| 07/02 | 1,229 | 1,240 | 1,204 | 1,207 | -2.9% | 52,700 | 206億1126万 | -4.66% | 10.25 | 0.68 |
| 06/29 | 1,265 | 1,265 | 1,229 | 1,243 | -0.96% | 43,300 | 212億2601万 | -2.13% | 10.55 | 0.7 |
| 06/28 | 1,229 | 1,258 | 1,229 | 1,255 | +1.95% | 64,100 | 214億3093万 | -1.57% | 10.65 | 0.71 |
| 06/27 | 1,212 | 1,239 | 1,210 | 1,231 | +0.41% | 33,400 | 210億2109万 | -3.75% | 10.45 | 0.7 |
| 06/26 | 1,210 | 1,231 | 1,203 | 1,226 | +0.41% | 42,200 | 209億3571万 | -4.59% | 10.41 | 0.69 |
| 06/25 | 1,223 | 1,237 | 1,220 | 1,221 | -0.41% | 57,100 | 208億5033万 | -5.42% | 10.36 | 0.69 |
| 06/22 | 1,205 | 1,229 | 1,197 | 1,226 | +0.66% | 39,600 | 209億3571万 | -5.62% | 10.41 | 0.69 |
| 06/21 | 1,212 | 1,238 | 1,212 | 1,218 | -0.9% | 35,400 | 207億9910万 | -6.74% | 10.34 | 0.69 |
| 06/20 | 1,208 | 1,233 | 1,206 | 1,229 | +1.74% | 46,400 | 209億8694万 | -6.47% | 10.43 | 0.7 |
| 06/19 | 1,227 | 1,235 | 1,202 | 1,208 | -2.03% | 38,600 | 206億2833万 | -8.55% | 10.25 | 0.68 |
| 06/18 | 1,259 | 1,261 | 1,230 | 1,233 | -1.52% | 41,400 | 210億5524万 | -7.22% | 10.47 | 0.7 |
| 06/15 | 1,268 | 1,273 | 1,251 | 1,252 | -0.95% | 26,300 | 213億7970万 | -6.29% | 10.63 | 0.71 |
| 06/14 | 1,281 | 1,292 | 1,263 | 1,264 | -1.79% | 56,600 | 215億8461万 | -5.32% | 10.73 | 0.72 |
| 06/13 | 1,285 | 1,295 | 1,274 | 1,287 | -0.69% | 43,000 | 219億7737万 | -3.38% | 10.92 | 0.73 |
| 06/12 | 1,295 | 1,313 | 1,285 | 1,296 | +0.31% | 81,400 | 221億3106万 | -2.56% | 11 | 0.73 |
| 06/11 | 1,295 | 1,302 | 1,286 | 1,292 | -0.54% | 30,100 | 220億6275万 | -2.64% | 10.97 | 0.73 |
| 06/08 | 1,305 | 1,313 | 1,299 | 1,299 | -0.99% | 33,300 | 221億8229万 | -1.81% | 11.03 | 0.74 |
| 06/07 | 1,314 | 1,318 | 1,300 | 1,312 | 0% | 46,600 | 224億428万 | -0.46% | 11.14 | 0.74 |
| 06/06 | 1,311 | 1,326 | 1,304 | 1,312 | -0.23% | 65,000 | 224億428万 | 0% | 11.14 | 0.74 |
| 06/05 | 1,313 | 1,322 | 1,303 | 1,315 | -0.23% | 53,100 | 224億5551万 | +0.61% | 11.16 | 0.74 |
| 06/04 | 1,315 | 1,329 | 1,312 | 1,318 | +1.38% | 46,500 | 225億674万 | +1.23% | 11.19 | 0.75 |
| 06/01 | 1,291 | 1,305 | 1,283 | 1,300 | -0.38% | 43,100 | 221億9937万 | +0.23% | 11.03 | 0.74 |
| 05/31 | 1,302 | 1,312 | 1,291 | 1,305 | +1.24% | 51,000 | 222億8475万 | +0.93% | 11.08 | 0.74 |
| 05/30 | 1,273 | 1,301 | 1,272 | 1,289 | -1.3% | 55,500 | 220億1152万 | +0.08% | 10.94 | 0.73 |
| 05/29 | 1,324 | 1,324 | 1,294 | 1,306 | -1.43% | 47,300 | 223億182万 | +1.71% | 11.09 | 0.74 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
